iFreeETF NASDAQ100(H無)(2840)の株価時系列情報
iFreeETF NASDAQ100(H無)(2840)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 13,710 | 13,710 | 13,645 | 13,665 | 772 |
| 2022/12/29 | 13,535 | 13,555 | 13,490 | 13,505 | 31,752 |
| 2022/12/28 | 13,635 | 13,725 | 13,630 | 13,695 | 12,450 |
| 2022/12/27 | 13,860 | 13,900 | 13,850 | 13,865 | 11,752 |
| 2022/12/26 | 13,720 | 13,870 | 13,700 | 13,720 | 4,755 |
| 2022/12/23 | 13,695 | 13,745 | 13,660 | 13,715 | 3,008 |
| 2022/12/22 | 14,050 | 14,055 | 14,005 | 14,025 | 2,017 |
| 2022/12/21 | 13,825 | 13,915 | 13,780 | 13,870 | 10,159 |
| 2022/12/20 | 14,330 | 14,395 | 13,725 | 13,740 | 67,905 |
| 2022/12/19 | 14,470 | 14,480 | 14,410 | 14,420 | 66,037 |
| 2022/12/16 | 14,725 | 14,740 | 14,645 | 14,690 | 61,207 |
| 2022/12/15 | 15,005 | 15,025 | 14,975 | 15,000 | 6,291 |
| 2022/12/14 | 15,120 | 15,170 | 15,110 | 15,145 | 20,807 |
| 2022/12/13 | 15,160 | 15,200 | 15,135 | 15,180 | 25,793 |
| 2022/12/12 | 14,845 | 14,910 | 14,845 | 14,910 | 41,432 |
| 2022/12/09 | 14,975 | 14,985 | 14,905 | 14,975 | 22,488 |
| 2022/12/08 | 14,775 | 14,845 | 14,730 | 14,825 | 23,739 |
| 2022/12/07 | 14,920 | 14,990 | 14,910 | 14,965 | 19,562 |
| 2022/12/06 | 15,195 | 15,255 | 15,190 | 15,205 | 2,068 |
| 2022/12/05 | 15,185 | 15,215 | 15,140 | 15,180 | 1,452 |
| 2022/12/02 | 15,315 | 15,315 | 15,250 | 15,285 | 23,369 |
| 2022/12/01 | 15,605 | 15,610 | 15,470 | 15,480 | 34,944 |
| 2022/11/30 | 15,000 | 15,055 | 15,000 | 15,020 | 17,831 |
| 2022/11/29 | 15,155 | 15,225 | 15,135 | 15,200 | 9,177 |
| 2022/11/28 | 15,360 | 15,360 | 15,180 | 15,180 | 24,519 |
| 2022/11/25 | 15,525 | 15,550 | 15,510 | 15,515 | 1,579 |
| 2022/11/24 | 15,565 | 15,590 | 15,495 | 15,520 | 2,939 |
| 2022/11/22 | 15,475 | 15,505 | 15,430 | 15,430 | 3,363 |
| 2022/11/21 | 15,425 | 15,425 | 15,385 | 15,425 | 3,049 |
| 2022/11/18 | 15,460 | 15,465 | 15,375 | 15,375 | 10,094 |
| 2022/11/17 | 15,410 | 15,440 | 15,395 | 15,400 | 16,545 |
| 2022/11/16 | 15,535 | 15,650 | 15,490 | 15,640 | 17,116 |
| 2022/11/15 | 15,480 | 15,585 | 15,470 | 15,570 | 1,399 |
| 2022/11/14 | 15,475 | 15,485 | 15,375 | 15,415 | 10,477 |
| 2022/11/11 | 15,510 | 15,590 | 15,480 | 15,580 | 9,698 |
| 2022/11/10 | 14,885 | 14,945 | 14,885 | 14,935 | 13,672 |
| 2022/11/09 | 15,170 | 15,255 | 15,135 | 15,195 | 18,748 |
| 2022/11/08 | 15,170 | 15,200 | 15,130 | 15,130 | 12,685 |
| 2022/11/07 | 14,880 | 15,020 | 14,875 | 14,990 | 13,709 |
| 2022/11/04 | 14,935 | 14,980 | 14,890 | 14,950 | 3,994 |
| 2022/11/02 | 15,725 | 15,745 | 15,695 | 15,735 | 21,476 |
| 2022/11/01 | 15,995 | 16,030 | 15,975 | 15,995 | 1,541 |
| 2022/10/31 | 16,010 | 16,060 | 16,000 | 16,015 | 23,463 |
| 2022/10/28 | 15,275 | 15,355 | 15,250 | 15,250 | 5,886 |
| 2022/10/27 | 15,740 | 15,770 | 15,650 | 15,670 | 2,783 |
| 2022/10/26 | 15,900 | 15,985 | 15,890 | 15,940 | 20,598 |
| 2022/10/25 | 16,020 | 16,035 | 15,965 | 16,025 | 19,511 |
| 2022/10/24 | 15,845 | 15,990 | 15,845 | 15,875 | 100,761 |
| 2022/10/21 | 15,505 | 15,575 | 15,470 | 15,520 | 3,296 |
| 2022/10/20 | 15,575 | 15,645 | 15,480 | 15,595 | 18,281 |
| 2022/10/19 | 15,860 | 15,885 | 15,785 | 15,785 | 11,989 |
| 2022/10/18 | 15,645 | 15,835 | 15,595 | 15,765 | 40,316 |
| 2022/10/17 | 15,025 | 15,110 | 14,990 | 15,105 | 16,897 |
| 2022/10/14 | 15,275 | 15,435 | 15,210 | 15,390 | 3,271 |
| 2022/10/13 | 14,945 | 14,955 | 14,895 | 14,895 | 8,536 |
| 2022/10/12 | 14,855 | 14,980 | 14,840 | 14,965 | 28,168 |
| 2022/10/11 | 15,005 | 15,050 | 14,910 | 14,930 | 19,290 |
| 2022/10/07 | 15,620 | 15,675 | 15,615 | 15,640 | 1,894 |
| 2022/10/06 | 15,820 | 15,865 | 15,815 | 15,860 | 15,915 |
| 2022/10/05 | 15,665 | 15,665 | 15,590 | 15,650 | 36,433 |
| 2022/10/04 | 15,335 | 15,495 | 15,335 | 15,480 | 4,652 |
| 2022/10/03 | 14,835 | 14,955 | 14,780 | 14,930 | 52,959 |
| 2022/09/30 | 15,260 | 15,260 | 15,170 | 15,195 | 17,173 |
| 2022/09/29 | 15,595 | 15,630 | 15,530 | 15,580 | 12,092 |
| 2022/09/28 | 15,370 | 15,430 | 15,185 | 15,250 | 24,989 |
| 2022/09/27 | 15,355 | 15,440 | 15,345 | 15,440 | 10,887 |
| 2022/09/26 | 15,250 | 15,300 | 15,155 | 15,175 | 33,251 |
| 2022/09/22 | 15,685 | 15,780 | 15,615 | 15,775 | 49,425 |
| 2022/09/21 | 16,025 | 16,085 | 16,020 | 16,050 | 758 |
| 2022/09/20 | 16,165 | 16,175 | 16,105 | 16,175 | 8,462 |
| 2022/09/16 | 15,990 | 15,990 | 15,910 | 15,965 | 770 |
| 2022/09/15 | 16,370 | 16,420 | 16,335 | 16,390 | 7,938 |
| 2022/09/14 | 16,375 | 16,410 | 16,285 | 16,285 | 29,183 |
| 2022/09/13 | 17,125 | 17,140 | 17,080 | 17,100 | 1,168 |
| 2022/09/12 | 17,005 | 17,005 | 16,890 | 16,985 | 9,703 |
| 2022/09/09 | 16,775 | 16,775 | 16,650 | 16,670 | 2,214 |
| 2022/09/08 | 16,655 | 16,670 | 16,610 | 16,615 | 17,980 |
| 2022/09/07 | 16,210 | 16,295 | 16,160 | 16,295 | 10,375 |
| 2022/09/06 | 16,090 | 16,185 | 16,090 | 16,180 | 7,548 |
| 2022/09/05 | 16,070 | 16,080 | 15,985 | 15,985 | 688 |
| 2022/09/02 | 16,235 | 16,255 | 16,185 | 16,230 | 1,206 |
| 2022/09/01 | 16,010 | 16,010 | 15,955 | 15,955 | 17,869 |
| 2022/08/31 | 16,170 | 16,265 | 16,170 | 16,245 | 9,639 |
| 2022/08/30 | 16,380 | 16,385 | 16,330 | 16,355 | 564 |
| 2022/08/29 | 16,175 | 16,340 | 16,175 | 16,285 | 1,784 |
| 2022/08/26 | 16,935 | 16,950 | 16,910 | 16,925 | 756 |
| 2022/08/25 | 16,680 | 16,730 | 16,680 | 16,710 | 1,197 |
| 2022/08/24 | 16,625 | 16,630 | 16,530 | 16,580 | 947 |
| 2022/08/23 | 16,765 | 16,800 | 16,655 | 16,670 | 742 |
| 2022/08/22 | 17,005 | 17,080 | 16,995 | 17,040 | 864 |
| 2022/08/19 | 17,285 | 17,345 | 17,285 | 17,295 | 1,474 |
| 2022/08/18 | 17,080 | 17,135 | 17,070 | 17,130 | 1,163 |
| 2022/08/17 | 17,235 | 17,295 | 17,225 | 17,255 | 1,905 |
| 2022/08/16 | 17,130 | 17,175 | 17,100 | 17,165 | 1,042 |
| 2022/08/15 | 16,975 | 17,020 | 16,965 | 16,990 | 19,432 |
| 2022/08/12 | 16,715 | 16,750 | 16,715 | 16,750 | 585 |
| 2022/08/10 | 16,600 | 16,610 | 16,525 | 16,525 | 1,338 |
| 2022/08/09 | 16,785 | 16,805 | 16,700 | 16,785 | 7,685 |
| 2022/08/08 | 16,735 | 16,870 | 16,735 | 16,855 | 2,353 |
| 2022/08/05 | 16,645 | 16,785 | 16,645 | 16,770 | 17,935 |
| 2022/08/04 | 16,670 | 16,710 | 16,645 | 16,705 | 9,001 |
| 2022/08/03 | 16,185 | 16,250 | 16,100 | 16,230 | 22,538 |
| 2022/08/02 | 16,000 | 16,020 | 15,840 | 15,865 | 11,329 |
| 2022/08/01 | 16,225 | 16,225 | 16,060 | 16,120 | 5,065 |
| 2022/07/29 | 16,290 | 16,325 | 16,130 | 16,150 | 20,524 |
| 2022/07/28 | 16,110 | 16,115 | 15,980 | 16,000 | 2,722 |
| 2022/07/27 | 15,810 | 15,835 | 15,800 | 15,825 | 1,874 |
| 2022/07/26 | 15,790 | 15,810 | 15,760 | 15,800 | 1,231 |
| 2022/07/25 | 15,915 | 15,970 | 15,880 | 15,910 | 1,345 |
| 2022/07/22 | 16,180 | 16,265 | 16,160 | 16,250 | 5,922 |
| 2022/07/21 | 16,195 | 16,220 | 16,130 | 16,220 | 21,100 |
| 2022/07/20 | 15,995 | 16,060 | 15,980 | 15,995 | 5,083 |
| 2022/07/19 | 15,500 | 15,545 | 15,475 | 15,485 | 209 |
| 2022/07/15 | 15,490 | 15,500 | 15,415 | 15,445 | 3,675 |
| 2022/07/14 | 15,120 | 15,280 | 15,115 | 15,255 | 1,631 |
| 2022/07/13 | 15,135 | 15,240 | 15,135 | 15,190 | 10,085 |
| 2022/07/12 | 15,375 | 15,375 | 15,220 | 15,265 | 12,729 |
| 2022/07/11 | 15,540 | 15,575 | 15,495 | 15,495 | 2,626 |
| 2022/07/08 | 15,475 | 15,500 | 15,390 | 15,405 | 3,882 |
| 2022/07/07 | 15,215 | 15,240 | 15,130 | 15,240 | 3,670 |
| 2022/07/06 | 15,020 | 15,120 | 14,960 | 14,960 | 1,809 |
| 2022/07/05 | 14,945 | 14,980 | 14,910 | 14,955 | 1,403 |
| 2022/07/04 | 14,660 | 14,680 | 14,605 | 14,660 | 558 |
| 2022/07/01 | 14,725 | 14,750 | 14,450 | 14,485 | 3,786 |
| 2022/06/30 | 14,985 | 15,015 | 14,850 | 14,880 | 1,671 |
| 2022/06/29 | 14,940 | 14,990 | 14,905 | 14,970 | 2,236 |
| 2022/06/28 | 15,365 | 15,400 | 15,220 | 15,340 | 20,312 |
| 2022/06/27 | 15,350 | 15,470 | 15,285 | 15,410 | 13,861 |
| 2022/06/24 | 14,825 | 15,030 | 14,790 | 15,000 | 14,186 |
| 2022/06/23 | 14,645 | 14,825 | 14,645 | 14,745 | 12,309 |
| 2022/06/22 | 14,830 | 14,830 | 14,640 | 14,645 | 11,753 |
| 2022/06/21 | 14,510 | 14,590 | 14,480 | 14,555 | 12,835 |
| 2022/06/20 | 14,495 | 14,500 | 14,305 | 14,430 | 2,628 |
| 2022/06/17 | 13,870 | 14,215 | 13,870 | 14,205 | 42,834 |
| 2022/06/16 | 14,750 | 14,860 | 14,600 | 14,610 | 14,222 |
| 2022/06/15 | 14,535 | 14,535 | 14,410 | 14,450 | 13,031 |
| 2022/06/14 | 14,335 | 14,580 | 14,330 | 14,570 | 32,316 |
| 2022/06/13 | 14,810 | 14,825 | 14,700 | 14,740 | 24,912 |
| 2022/06/10 | 15,565 | 15,565 | 15,490 | 15,510 | 10,602 |
| 2022/06/09 | 15,995 | 16,015 | 15,840 | 15,845 | 16,485 |
| 2022/06/08 | 15,860 | 15,920 | 15,850 | 15,885 | 8,528 |
| 2022/06/07 | 15,660 | 15,695 | 15,610 | 15,620 | 25,362 |
| 2022/06/06 | 15,450 | 15,570 | 15,435 | 15,540 | 21,875 |
| 2022/06/03 | 15,785 | 15,820 | 15,750 | 15,775 | 31,072 |
| 2022/06/02 | 15,320 | 15,410 | 15,315 | 15,385 | 4,722 |
| 2022/06/01 | 15,395 | 15,465 | 15,370 | 15,380 | 4,943 |
| 2022/05/31 | 15,435 | 15,455 | 15,310 | 15,350 | 27,891 |
| 2022/05/30 | 15,275 | 15,405 | 15,235 | 15,405 | 9,192 |
| 2022/05/27 | 14,710 | 14,725 | 14,620 | 14,630 | 5,105 |
| 2022/05/26 | 14,240 | 14,395 | 14,230 | 14,230 | 2,934 |
| 2022/05/25 | 14,145 | 14,210 | 14,090 | 14,185 | 3,060 |
| 2022/05/24 | 14,320 | 14,325 | 14,190 | 14,195 | 4,715 |
| 2022/05/23 | 14,430 | 14,465 | 14,295 | 14,435 | 1,288 |
| 2022/05/20 | 14,385 | 14,485 | 14,365 | 14,470 | 15,086 |
| 2022/05/19 | 14,265 | 14,500 | 14,265 | 14,420 | 14,476 |
| 2022/05/18 | 15,305 | 15,320 | 15,175 | 15,230 | 4,211 |
| 2022/05/17 | 14,905 | 15,040 | 14,870 | 15,040 | 7,513 |
| 2022/05/16 | 15,190 | 15,205 | 14,875 | 14,965 | 28,124 |
| 2022/05/13 | 14,575 | 14,750 | 14,545 | 14,705 | 24,065 |
| 2022/05/12 | 14,635 | 14,750 | 14,545 | 14,545 | 20,903 |
| 2022/05/11 | 15,140 | 15,290 | 15,130 | 15,275 | 10,685 |
| 2022/05/10 | 15,000 | 15,170 | 14,840 | 15,150 | 42,953 |
| 2022/05/09 | 15,495 | 15,535 | 15,445 | 15,480 | 881 |
| 2022/05/06 | 15,825 | 15,835 | 15,735 | 15,805 | 10,033 |
| 2022/05/02 | 15,750 | 15,895 | 15,705 | 15,850 | 5,574 |
| 2022/04/28 | 15,915 | 16,160 | 15,905 | 16,135 | 4,740 |
| 2022/04/27 | 15,560 | 15,720 | 15,550 | 15,690 | 636 |
| 2022/04/26 | 16,255 | 16,365 | 16,235 | 16,340 | 353 |
| 2022/04/25 | 16,160 | 16,160 | 16,000 | 16,035 | 431 |
| 2022/04/22 | 16,560 | 16,575 | 16,490 | 16,490 | 961 |
| 2022/04/21 | 16,930 | 17,075 | 16,930 | 17,040 | 795 |
| 2022/04/20 | 17,130 | 17,145 | 16,995 | 17,080 | 1,253 |
| 2022/04/19 | 16,760 | 16,890 | 16,705 | 16,845 | 220 |
| 2022/04/18 | 16,390 | 16,430 | 16,350 | 16,430 | 807 |
| 2022/04/15 | 16,585 | 16,610 | 16,500 | 16,530 | 400 |
| 2022/04/14 | 16,785 | 16,860 | 16,765 | 16,855 | 1,049 |
| 2022/04/13 | 16,510 | 16,655 | 16,510 | 16,655 | 231 |
| 2022/04/12 | 16,480 | 16,540 | 16,400 | 16,475 | 5,324 |
| 2022/04/11 | 16,770 | 16,775 | 16,690 | 16,765 | 1,213 |
| 2022/04/08 | 17,025 | 17,025 | 16,915 | 17,005 | 424 |
| 2022/04/07 | 16,815 | 16,870 | 16,805 | 16,835 | 1,583 |
| 2022/04/06 | 17,255 | 17,290 | 17,240 | 17,290 | 1,624 |
| 2022/04/05 | 17,520 | 17,520 | 17,465 | 17,470 | 1,289 |
| 2022/04/04 | 17,095 | 17,180 | 17,045 | 17,180 | 510 |
| 2022/04/01 | 17,095 | 17,235 | 17,085 | 17,175 | 663 |
| 2022/03/31 | 17,350 | 17,460 | 17,320 | 17,380 | 13,760 |
| 2022/03/30 | 17,645 | 17,645 | 17,415 | 17,495 | 3,372 |
| 2022/03/29 | 17,415 | 17,495 | 17,365 | 17,470 | 1,333 |
| 2022/03/28 | 16,950 | 17,035 | 16,915 | 17,030 | 27,828 |
| 2022/03/25 | 16,980 | 16,980 | 16,840 | 16,925 | 2,960 |
| 2022/03/24 | 16,495 | 16,635 | 16,470 | 16,625 | 668 |
| 2022/03/23 | 16,735 | 16,740 | 16,660 | 16,715 | 2,148 |
| 2022/03/22 | 16,165 | 16,245 | 16,140 | 16,245 | 764 |
| 2022/03/18 | 15,650 | 15,680 | 15,610 | 15,650 | 783 |
| 2022/03/17 | 15,640 | 15,665 | 15,550 | 15,620 | 3,586 |
| 2022/03/16 | 14,995 | 15,125 | 14,955 | 15,090 | 1,302 |
| 2022/03/15 | 14,590 | 14,620 | 14,550 | 14,575 | 2,255 |
| 2022/03/14 | 14,800 | 14,805 | 14,755 | 14,775 | 527 |
| 2022/03/11 | 14,860 | 14,895 | 14,750 | 14,895 | 118 |
| 2022/03/10 | 15,000 | 15,030 | 14,950 | 14,955 | 3,716 |
| 2022/03/09 | 14,445 | 14,545 | 14,445 | 14,490 | 413 |
| 2022/03/08 | 14,420 | 14,520 | 14,350 | 14,355 | 594 |
| 2022/03/07 | 14,685 | 14,780 | 14,660 | 14,720 | 3,515 |
| 2022/03/04 | 15,315 | 15,315 | 14,950 | 15,105 | 5,038 |
| 2022/03/03 | 15,445 | 15,520 | 15,440 | 15,520 | 787 |
| 2022/03/02 | 15,185 | 15,270 | 15,175 | 15,250 | 4,945 |
| 2022/03/01 | 15,455 | 15,455 | 15,385 | 15,400 | 1,611 |
| 2022/02/28 | 15,085 | 15,160 | 14,970 | 15,070 | 5,180 |
| 2022/02/25 | 15,105 | 15,170 | 14,990 | 15,035 | 1,791 |
| 2022/02/24 | 14,615 | 14,615 | 14,160 | 14,195 | 9,769 |
| 2022/02/22 | 14,760 | 14,835 | 14,715 | 14,800 | 366 |
| 2022/02/21 | 14,985 | 15,245 | 14,975 | 15,205 | 14,351 |
| 2022/02/18 | 15,330 | 15,500 | 15,290 | 15,465 | 941 |
| 2022/02/17 | 15,835 | 15,865 | 15,710 | 15,745 | 307 |
| 2022/02/16 | 15,860 | 15,880 | 15,845 | 15,880 | 1,189 |
| 2022/02/15 | 15,560 | 15,560 | 15,435 | 15,460 | 953 |
| 2022/02/14 | 15,510 | 15,530 | 15,440 | 15,490 | 611 |
| 2022/02/10 | 16,365 | 16,380 | 16,290 | 16,310 | 2,572 |
| 2022/02/09 | 16,080 | 16,110 | 16,035 | 16,085 | 745 |
| 2022/02/08 | 15,835 | 15,860 | 15,810 | 15,815 | 1,647 |
| 2022/02/07 | 15,960 | 15,960 | 15,870 | 15,910 | 270 |
| 2022/02/04 | 15,985 | 16,015 | 15,900 | 16,010 | 4,413 |
| 2022/02/03 | 15,915 | 15,960 | 15,885 | 15,950 | 1,821 |
| 2022/02/02 | 16,355 | 16,395 | 16,335 | 16,395 | 1,807 |